580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183700,105853470,12720,12720,12720,12720,1015
|
|
20230829,183600,105853470,12720,12720,12720,12720,0
|
|
20230829,183500,105853470,12720,12720,12720,12720,0
|
|
20230829,183400,105853470,12720,12720,12720,12720,0
|
|
20230829,183300,105853470,12720,12720,12720,12720,0
|
|
20230829,183200,105853470,12720,12720,12720,12720,0
|
|
20230829,183100,105853470,12720,12720,12720,12720,0
|
|
20230829,183000,105853470,12720,12720,12720,12720,0
|
|
20230829,182900,105853470,12720,12720,12720,12720,0
|
|
20230829,182800,105853470,12720,12720,12720,12720,0
|
|
20230829,182700,105853470,12720,12720,12720,12720,0
|
|
20230829,182600,105853470,12720,12720,12720,12720,0
|
|
20230829,182500,105853470,12720,12720,12720,12720,0
|
|
20230829,182400,105853470,12720,12720,12720,12720,0
|
|
20230829,182300,105853470,12720,12720,12720,12720,0
|
|
20230829,182200,105853470,12720,12720,12720,12720,0
|
|
20230829,182100,105853470,12720,12720,12720,12720,0
|
|
20230829,182000,105853470,12720,12720,12720,12720,0
|
|
20230829,181900,105853470,12720,12720,12720,12720,0
|
|
20230829,181800,105853470,12720,12720,12720,12720,0
|
|
20230829,181700,105853470,12720,12720,12720,12720,0
|
|
20230829,181600,105853470,12720,12720,12720,12720,0
|
|
20230829,181500,105853470,12720,12720,12720,12720,0
|
|
20230829,181400,105853470,12720,12720,12720,12720,0
|
|
20230829,181300,105853470,12720,12720,12720,12720,0
|
|
20230829,181200,105853470,12720,12720,12720,12720,0
|
|
20230829,181100,105853470,12720,12720,12720,12720,0
|
|
20230829,181000,105853470,12720,12720,12720,12720,0
|
|
20230829,180900,105853470,12720,12720,12720,12720,0
|
|
20230829,180800,105853470,12720,12720,12720,12720,0
|
|
20230829,180700,105853470,12720,12720,12720,12720,1015
|
|
20230829,180600,105853470,12720,12720,12720,12720,0
|
|
20230829,180500,105853470,12720,12720,12720,12720,0
|
|
20230829,180400,105853470,12720,12720,12720,12720,0
|
|
20230829,180300,105853470,12720,12720,12720,12720,0
|
|
20230829,180200,105853470,12720,12720,12720,12720,0
|
|
20230829,180100,105853470,12720,12720,12720,12720,0
|
|
20230829,180000,105853470,12720,12720,12720,12720,0
|
|
20230829,175900,105853470,12720,12720,12720,12720,0
|
|
20230829,175800,105853470,12720,12720,12720,12720,0
|
|
20230829,175700,105853470,12720,12720,12720,12720,0
|
|
20230829,175600,105853470,12720,12720,12720,12720,0
|
|
20230829,175500,105853470,12720,12720,12720,12720,0
|
|
20230829,175400,105853470,12720,12720,12720,12720,0
|
|
20230829,175300,105853470,12720,12720,12720,12720,0
|
|
20230829,175200,105853470,12720,12720,12720,12720,0
|
|
20230829,175100,105853470,12720,12720,12720,12720,0
|
|
20230829,175000,105853470,12720,12720,12720,12720,0
|
|
20230829,174900,105853470,12720,12720,12720,12720,0
|
|
20230829,174800,105853470,12720,12720,12720,12720,0
|
|
20230829,174700,105853470,12720,12720,12720,12720,0
|
|
20230829,174600,105853470,12720,12720,12720,12720,0
|
|
20230829,174500,105853470,12720,12720,12720,12720,0
|
|
20230829,174400,105853470,12720,12720,12720,12720,0
|
|
20230829,174300,105853470,12720,12720,12720,12720,0
|
|
20230829,174200,105853470,12720,12720,12720,12720,0
|
|
20230829,174100,105853470,12720,12720,12720,12720,0
|
|
20230829,174000,105853470,12720,12720,12720,12720,0
|
|
20230829,173900,105853470,12720,12720,12720,12720,0
|
|
20230829,173800,105853470,12720,12720,12720,12720,0
|
|
20230829,173700,105853470,12720,12720,12720,12720,1015
|
|
20230829,173600,105853470,12720,12720,12720,12720,0
|
|
20230829,173500,105853470,12720,12720,12720,12720,0
|
|
20230829,173400,105853470,12720,12720,12720,12720,0
|
|
20230829,173300,105853470,12720,12720,12720,12720,0
|
|
20230829,173200,105853470,12720,12720,12720,12720,0
|
|
20230829,173100,105853470,12720,12720,12720,12720,0
|
|
20230829,173000,105853470,12720,12720,12720,12720,0
|
|
20230829,172900,105853470,12720,12720,12720,12720,0
|
|
20230829,172800,105853470,12720,12720,12720,12720,0
|
|
20230829,172700,105853470,12720,12720,12720,12720,0
|
|
20230829,172600,105853470,12720,12720,12720,12720,0
|
|
20230829,172500,105853470,12720,12720,12720,12720,0
|
|
20230829,172400,105853470,12720,12720,12720,12720,0
|
|
20230829,172300,105853470,12720,12720,12720,12720,0
|
|
20230829,172200,105853470,12720,12720,12720,12720,0
|
|
20230829,172100,105853470,12720,12720,12720,12720,0
|
|
20230829,172000,105853470,12720,12720,12720,12720,0
|
|
20230829,171900,105853470,12720,12720,12720,12720,0
|
|
20230829,171800,105853470,12720,12720,12720,12720,0
|
|
20230829,171700,105853470,12720,12720,12720,12720,0
|
|
20230829,171600,105853470,12720,12720,12720,12720,0
|
|
20230829,171500,105853470,12720,12720,12720,12720,0
|
|
20230829,171400,105853470,12720,12720,12720,12720,0
|
|
20230829,171300,105853470,12720,12720,12720,12720,0
|
|
20230829,171200,105853470,12720,12720,12720,12720,0
|
|
20230829,171100,105853470,12720,12720,12720,12720,0
|
|
20230829,171000,105853470,12720,12720,12720,12720,0
|
|
20230829,170900,105853470,12720,12720,12720,12720,0
|
|
20230829,170800,105853470,12720,12720,12720,12720,0
|
|
20230829,170700,105853470,12720,12720,12720,12720,1015
|
|
20230829,170600,105853470,12720,12720,12720,12720,0
|
|
20230829,170500,105853470,12720,12720,12720,12720,0
|
|
20230829,170400,105853470,12720,12720,12720,12720,0
|
|
20230829,170300,105853470,12720,12720,12720,12720,0
|
|
20230829,170200,105853470,12720,12720,12720,12720,0
|
|
20230829,170100,105853470,12720,12720,12720,12720,0
|
|
20230829,170000,105853470,12720,12720,12720,12720,0
|
|
20230829,165900,105853470,12720,12720,12720,12720,0
|
|
20230829,165800,105853470,12720,12720,12720,12720,0
|
|
20230829,165700,105853470,12720,12720,12720,12720,0
|
|
20230829,165600,105853470,12720,12720,12720,12720,0
|
|
20230829,165500,105853470,12720,12720,12720,12720,0
|
|
20230829,165400,105853470,12720,12720,12720,12720,0
|
|
20230829,165300,105853470,12720,12720,12720,12720,0
|
|
20230829,165200,105853470,12720,12720,12720,12720,0
|
|
20230829,165100,105853470,12720,12720,12720,12720,0
|
|
20230829,165000,105853470,12720,12720,12720,12720,0
|
|
20230829,164900,105853470,12720,12720,12720,12720,0
|
|
20230829,164800,105853470,12720,12720,12720,12720,0
|
|
20230829,164700,105853470,12720,12720,12720,12720,0
|
|
20230829,164600,105853470,12720,12720,12720,12720,0
|
|
20230829,164500,105853470,12720,12720,12720,12720,0
|
|
20230829,164400,105853470,12720,12720,12720,12720,0
|
|
20230829,164300,105853470,12720,12720,12720,12720,0
|
|
20230829,164200,105853470,12720,12720,12720,12720,0
|
|
20230829,164100,105853470,12720,12720,12720,12720,0
|
|
20230829,164000,105853470,12720,12720,12720,12720,0
|
|
20230829,163900,105853470,12720,12720,12720,12720,0
|
|
20230829,163800,105853470,12720,12720,12720,12720,0
|
|
20230829,163700,105853470,12720,12720,12720,12720,1015
|
|
20230829,163600,105853470,12720,12720,12720,12720,0
|
|
20230829,163500,105853470,12720,12720,12720,12720,0
|
|
20230829,163400,105853470,12720,12720,12720,12720,0
|
|
20230829,163300,105853470,12720,12720,12720,12720,0
|
|
20230829,163200,105853470,12720,12720,12720,12720,0
|
|
20230829,163100,105853470,12720,12720,12720,12720,0
|
|
20230829,163000,105853470,12720,12720,12720,12720,0
|
|
20230829,162900,105853470,12720,12720,12720,12720,0
|
|
20230829,162800,105853470,12720,12720,12720,12720,0
|
|
20230829,162700,105853470,12720,12720,12720,12720,0
|
|
20230829,162600,105853470,12720,12720,12720,12720,0
|
|
20230829,162500,105853470,12720,12720,12720,12720,0
|
|
20230829,162400,105853470,12720,12720,12720,12720,0
|
|
20230829,162300,105853470,12720,12720,12720,12720,0
|
|
20230829,162200,105853470,12720,12720,12720,12720,0
|
|
20230829,162100,105853470,12720,12720,12720,12720,0
|
|
20230829,162000,105853470,12720,12720,12720,12720,0
|
|
20230829,161900,105853470,12720,12720,12720,12720,0
|
|
20230829,161800,105853470,12720,12720,12720,12720,0
|
|
20230829,161700,105853470,12720,12720,12720,12720,0
|
|
20230829,161600,105853470,12720,12720,12720,12720,0
|
|
20230829,161500,105853470,12720,12720,12720,12720,0
|
|
20230829,161400,105853470,12720,12720,12720,12720,0
|
|
20230829,161300,105853470,12720,12720,12720,12720,0
|
|
20230829,161200,105853470,12720,12720,12720,12720,0
|
|
20230829,161100,105853470,12720,12720,12720,12720,0
|
|
20230829,161000,105853470,12720,12720,12720,12720,0
|
|
20230829,160900,105853470,12720,12720,12720,12720,0
|
|
20230829,160800,105853470,12720,12720,12720,12720,0
|
|
20230829,160700,105853470,12720,12720,12720,12720,1015
|
|
20230829,160600,105853470,12720,12720,12720,12720,0
|
|
20230829,160500,105853470,12720,12720,12720,12720,0
|
|
20230829,160400,105853470,12720,12720,12720,12720,0
|
|
20230829,160300,105853470,12720,12720,12720,12720,0
|
|
20230829,160200,105853470,12720,12720,12720,12720,0
|
|
20230829,160100,105853470,12720,12720,12720,12720,0
|
|
20230829,160000,105853470,12720,12720,12720,12720,0
|
|
20230829,155900,105853470,12720,12720,12720,12720,0
|
|
20230829,155800,105853470,12720,12720,12720,12720,0
|
|
20230829,155700,105853470,12720,12720,12720,12720,0
|
|
20230829,155600,105853470,12720,12720,12720,12720,0
|
|
20230829,155500,105853470,12720,12720,12720,12720,0
|
|
20230829,155400,105853470,12720,12720,12720,12720,0
|
|
20230829,155300,105853470,12720,12720,12720,12720,0
|
|
20230829,155200,105853470,12720,12720,12720,12720,0
|
|
20230829,155100,105853470,12720,12720,12720,12720,0
|
|
20230829,155000,105853470,12720,12720,12720,12720,0
|
|
20230829,154900,105853470,12720,12720,12720,12720,0
|
|
20230829,154800,105853470,12720,12720,12720,12720,0
|
|
20230829,154700,105853470,12720,12720,12720,12720,0
|
|
20230829,154600,105853470,12720,12720,12720,12720,0
|
|
20230829,154500,105853470,12720,12720,12720,12720,0
|
|
20230829,154400,105853470,12720,12720,12720,12720,0
|
|
20230829,154300,105853470,12720,12720,12720,12720,0
|
|
20230829,154200,105853470,12720,12720,12720,12720,0
|
|
20230829,154100,105853470,12720,12720,12720,12720,0
|
|
20230829,154000,105853470,12720,12720,12720,12720,0
|
|
20230829,153900,105853470,12720,12720,12720,12720,0
|
|
20230829,153800,105853470,12720,12720,12720,12720,0
|
|
20230829,153700,105853470,12720,12720,12720,12720,1015
|
|
20230829,153600,105853470,12720,12720,12720,12720,0
|
|
20230829,153500,105853470,12720,12720,12720,12720,0
|
|
20230829,153400,105853470,12720,12720,12720,12720,0
|
|
20230829,153300,105853470,12720,12720,12720,12720,0
|
|
20230829,153200,105853470,12720,12720,12720,12720,0
|
|
20230829,153100,105853470,12720,12720,12720,12720,0
|
|
20230829,153000,105853470,12720,12720,12720,12720,1015
|
|
20230829,152900,92942670,12720,12720,12720,12720,0
|
|
20230829,152800,92942670,12720,12720,12720,12720,0
|
|
20230829,152700,92942670,12720,12720,12720,12720,0
|
|
20230829,152600,92942670,12720,12720,12720,12720,0
|
|
20230829,152500,92942670,12720,12720,12720,12720,0
|
|
20230829,152400,92942670,12720,12720,12720,12720,0
|
|
20230829,152300,92942670,12720,12720,12720,12720,0
|
|
20230829,152200,92942670,12720,12720,12720,12720,0
|
|
20230829,152100,92942670,12720,12720,12720,12720,0
|
|
20230829,152000,92942670,12720,12720,12720,12720,0
|
|
20230829,151900,92942670,12720,12720,12720,12720,300
|
|
20230829,151800,89126670,12720,12720,12720,12720,75
|
|
20230829,151700,88172670,12720,12720,12720,12720,48
|
|
20230829,151600,87562110,12720,12720,12720,12720,0
|
|
20230829,151500,87562110,12720,12710,12720,12710,40
|
|
20230829,151400,87053590,12720,12720,12720,12720,0
|
|
20230829,151300,87053590,12720,12720,12720,12720,33
|
|
20230829,151200,86633830,12720,12720,12720,12720,0
|
|
20230829,151100,86633830,12720,12720,12720,12720,0
|
|
20230829,151000,86633830,12720,12710,12720,12710,47
|
|
20230829,150900,86036000,12720,12720,12720,12720,75
|
|
20230829,150800,85082000,12720,12720,12720,12720,8
|
|
20230829,150700,84980240,12720,12720,12720,12720,0
|
|
20230829,150600,84980240,12720,12720,12720,12720,23
|
|
20230829,150500,84687680,12720,12720,12720,12720,0
|
|
20230829,150400,84687680,12720,12720,12720,12720,0
|
|
20230829,150300,84687680,12720,12720,12720,12720,21
|
|
20230829,150200,84420560,12720,12720,12720,12720,0
|
|
20230829,150100,84420560,12720,12720,12720,12720,41
|
|
20230829,150000,83899040,12720,12720,12720,12720,0
|
|
20230829,145900,83899040,12720,12720,12720,12720,0
|
|
20230829,145800,83899040,12720,12720,12720,12720,35
|
|
20230829,145700,83453840,12720,12720,12720,12720,0
|
|
20230829,145600,83453840,12720,12720,12720,12720,18
|
|
20230829,145500,83224880,12720,12720,12720,12720,0
|
|
20230829,145400,83224880,12720,12720,12720,12720,10
|
|
20230829,145300,83097680,12720,12720,12720,12720,7
|
|
20230829,145200,83008640,12720,12720,12720,12720,0
|
|
20230829,145100,83008640,12720,12720,12720,12720,0
|
|
20230829,145000,83008640,12720,12720,12720,12720,0
|
|
20230829,144900,83008640,12720,12720,12720,12720,0
|
|
20230829,144800,83008640,12720,12720,12720,12720,0
|
|
20230829,144700,83008640,12720,12720,12720,12720,0
|
|
20230829,144600,83008640,12720,12720,12720,12720,0
|
|
20230829,144500,83008640,12720,12720,12720,12720,0
|
|
20230829,144400,83008640,12720,12720,12720,12720,0
|
|
20230829,144300,83008640,12720,12720,12720,12720,0
|
|
20230829,144200,83008640,12720,12720,12720,12720,0
|
|
20230829,144100,83008640,12720,12720,12720,12720,0
|
|
20230829,144000,83008640,12720,12720,12720,12720,0
|
|
20230829,143900,83008640,12720,12720,12720,12720,0
|
|
20230829,143800,83008640,12720,12720,12720,12720,0
|
|
20230829,143700,83008640,12720,12720,12720,12720,0
|
|
20230829,143600,83008640,12720,12720,12720,12720,0
|
|
20230829,143500,83008640,12720,12720,12720,12720,0
|
|
20230829,143400,83008640,12720,12720,12720,12720,0
|
|
20230829,143300,83008640,12720,12720,12720,12720,0
|
|
20230829,143200,83008640,12720,12720,12720,12720,0
|
|
20230829,143100,83008640,12720,12720,12720,12720,0
|
|
20230829,143000,83008640,12720,12720,12720,12720,0
|
|
20230829,142900,83008640,12720,12720,12720,12720,0
|
|
20230829,142800,83008640,12720,12720,12720,12720,1
|
|
20230829,142700,82995920,12720,12710,12720,12710,96
|
|
20230829,142600,81774900,12710,12710,12710,12710,0
|
|
20230829,142500,81774900,12710,12710,12710,12710,0
|
|
20230829,142400,81774900,12710,12710,12710,12710,22
|
|
20230829,142300,81495280,12710,12710,12710,12710,0
|
|
20230829,142200,81495280,12710,12710,12710,12710,0
|
|
20230829,142100,81495280,12710,12710,12710,12710,0
|
|
20230829,142000,81495280,12710,12710,12710,12710,0
|
|
20230829,141900,81495280,12710,12710,12710,12710,0
|
|
20230829,141800,81495280,12710,12710,12710,12710,0
|
|
20230829,141700,81495280,12710,12710,12710,12710,0
|
|
20230829,141600,81495280,12710,12710,12710,12710,0
|
|
20230829,141500,81495280,12710,12710,12710,12710,0
|
|
20230829,141400,81495280,12710,12710,12710,12710,0
|
|
20230829,141300,81495280,12710,12710,12710,12710,0
|
|
20230829,141200,81495280,12710,12710,12710,12710,1
|
|
20230829,141100,81482570,12700,12700,12700,12700,342
|
|
20230829,141000,77139170,12690,12690,12690,12690,0
|
|
20230829,140900,77139170,12690,12690,12690,12690,0
|
|
20230829,140800,77139170,12690,12690,12690,12690,0
|
|
20230829,140700,77139170,12690,12690,12690,12690,0
|
|
20230829,140600,77139170,12690,12690,12690,12690,0
|
|
20230829,140500,77139170,12690,12690,12690,12690,0
|
|
20230829,140400,77139170,12690,12690,12690,12690,0
|
|
20230829,140300,77139170,12690,12690,12690,12690,0
|
|
20230829,140200,77139170,12690,12690,12690,12690,0
|
|
20230829,140100,77139170,12690,12690,12690,12690,0
|
|
20230829,140000,77139170,12690,12690,12690,12690,0
|
|
20230829,135900,77139170,12690,12690,12690,12690,25
|
|
20230829,135800,76821920,12690,12690,12690,12690,10
|
|
20230829,135700,76695020,12690,12690,12690,12690,0
|
|
20230829,135600,76695020,12690,12690,12690,12690,7
|
|
20230829,135500,76606190,12690,12690,12690,12690,0
|
|
20230829,135400,76606190,12690,12690,12690,12690,0
|
|
20230829,135300,76606190,12690,12690,12700,12690,19
|
|
20230829,135200,76365070,12690,12690,12690,12690,0
|
|
20230829,135100,76365070,12690,12690,12690,12690,0
|
|
20230829,135000,76365070,12690,12690,12690,12690,12
|
|
20230829,134900,76212790,12690,12690,12690,12690,0
|
|
20230829,134800,76212790,12690,12690,12690,12690,12
|
|
20230829,134700,76060510,12690,12690,12690,12690,15
|
|
20230829,134600,75870160,12690,12690,12690,12690,0
|
|
20230829,134500,75870160,12690,12690,12690,12690,0
|
|
20230829,134400,75870160,12690,12690,12690,12690,12
|
|
20230829,134300,75717880,12690,12690,12690,12690,0
|
|
20230829,134200,75717880,12690,12690,12690,12690,13
|
|
20230829,134100,75552910,12690,12690,12690,12690,15
|
|
20230829,134000,75362560,12700,12700,12700,12700,0
|
|
20230829,133900,75362560,12700,12700,12700,12700,0
|
|
20230829,133800,75362560,12700,12690,12700,12690,262
|
|
20230829,133700,72035290,12690,12690,12690,12690,0
|
|
20230829,133600,72035290,12690,12690,12690,12690,11
|
|
20230829,133500,71895700,12690,12690,12690,12690,42
|
|
20230829,133400,71362720,12700,12700,12700,12700,0
|
|
20230829,133300,71362720,12700,12700,12700,12700,14
|
|
20230829,133200,71184920,12700,12700,12700,12700,10
|
|
20230829,133100,71057920,12700,12700,12700,12700,0
|
|
20230829,133000,71057920,12700,12700,12700,12700,13
|
|
20230829,132900,70892820,12700,12700,12700,12700,20
|
|
20230829,132800,70638820,12700,12700,12700,12700,0
|
|
20230829,132700,70638820,12700,12700,12700,12700,0
|
|
20230829,132600,70638820,12700,12700,12710,12700,14
|
|
20230829,132500,70461000,12710,12710,12710,12710,1
|
|
20230829,132400,70448290,12700,12700,12700,12700,12
|
|
20230829,132300,70295890,12700,12700,12700,12700,292
|
|
20230829,132200,66587490,12700,12700,12700,12700,40
|
|
20230829,132100,66079490,12710,12710,12710,12710,487
|
|
20230829,132000,59889720,12730,12730,12730,12730,0
|
|
20230829,131900,59889720,12730,12730,12730,12730,1
|
|
20230829,131800,59876990,12720,12720,12720,12720,14
|
|
20230829,131700,59698910,12730,12770,12770,12730,24
|
|
20230829,131600,59393350,12770,12730,12770,12730,31
|
|
20230829,131500,58998160,12740,12740,12740,12740,0
|
|
20230829,131400,58998160,12740,12740,12740,12740,0
|
|
20230829,131300,58998160,12740,12740,12740,12740,1
|
|
20230829,131200,58985420,12740,12720,12740,12720,24
|
|
20230829,131100,58679960,12730,12730,12730,12730,0
|
|
20230829,131000,58679960,12730,12730,12730,12730,0
|
|
20230829,130900,58679960,12730,12730,12730,12730,11
|
|
20230829,130800,58539930,12760,12760,12760,12760,0
|
|
20230829,130700,58539930,12760,12760,12760,12760,22
|
|
20230829,130600,58259210,12720,12720,12720,12720,0
|
|
20230829,130500,58259210,12720,12720,12720,12720,8
|
|
20230829,130400,58157450,12720,12720,12720,12720,0
|
|
20230829,130300,58157450,12720,12720,12720,12720,11
|
|
20230829,130200,58017530,12720,12720,12720,12720,4
|
|
20230829,130100,57966650,12780,12780,12780,12780,0
|
|
20230829,130000,57966650,12780,12720,12780,12720,37
|
|
20230829,125900,57494910,12730,12730,12730,12720,18
|
|
20230829,125800,57265840,12720,12720,12720,12720,1
|
|
20230829,125700,57253120,12710,12710,12710,12710,7
|
|
20230829,125600,57164150,12710,12710,12710,12710,6
|
|
20230829,125500,57087890,12710,12710,12710,12710,3
|
|
20230829,125400,57049760,12710,12710,12710,12710,20
|
|
20230829,125300,56795560,12710,12710,12710,12710,14
|
|
20230829,125200,56617620,12710,12710,12710,12710,0
|
|
20230829,125100,56617620,12710,12710,12710,12710,13
|
|
20230829,125000,56452390,12710,12710,12710,12710,4
|
|
20230829,124900,56401550,12720,12720,12720,12720,1
|
|
20230829,124800,56388830,12720,12710,12720,12710,21
|
|
20230829,124700,56121820,12720,12720,12720,12720,1
|
|
20230829,124600,56109100,12730,12730,12730,12730,1
|
|
20230829,124500,56096370,12720,12720,12720,12720,9
|
|
20230829,124400,55981890,12720,12720,12720,12720,6
|
|
20230829,124300,55905570,12780,12780,12780,12780,0
|
|
20230829,124200,55905570,12780,12780,12780,12780,0
|
|
20230829,124100,55905570,12780,12730,12790,12730,36
|
|
20230829,124000,55445300,12770,12720,12770,12720,7
|
|
20230829,123900,55356210,12710,12710,12710,12710,5
|
|
20230829,123800,55292660,12780,12770,12780,12770,16
|
|
20230829,123700,55088280,12720,12720,12720,12720,15
|
|
20230829,123600,54897480,12720,12720,12720,12720,7
|
|
20230829,123500,54808440,12720,12720,12720,12720,6
|
|
20230829,123400,54732120,12730,12730,12730,12730,1
|
|
20230829,123300,54719390,12730,12720,12730,12720,21
|
|
20230829,123200,54452150,12720,12720,12720,12720,6
|
|
20230829,123100,54375830,12780,12780,12780,12780,0
|
|
20230829,123000,54375830,12780,12780,12780,12780,0
|
|
20230829,122900,54375830,12780,12730,12790,12730,41
|
|
20230829,122800,53852080,12730,12730,12730,12730,0
|
|
20230829,122700,53852080,12730,12730,12730,12730,3
|
|
20230829,122600,53813890,12730,12730,12730,12730,0
|
|
20230829,122500,53813890,12730,12730,12730,12730,0
|
|
20230829,122400,53813890,12730,12760,12770,12730,24
|
|
20230829,122300,53507800,12790,12770,12790,12770,8
|
|
20230829,122200,53405500,12790,12780,12790,12760,98
|
|
20230829,122100,52152950,12750,12750,12750,12750,1
|
|
20230829,122000,52140200,12780,12740,12790,12740,51
|
|
20230829,121900,51488080,12780,12780,12780,12780,0
|
|
20230829,121800,51488080,12780,12720,12780,12720,48
|
|
20230829,121700,50875820,12720,12720,12730,12720,24
|
|
20230829,121600,50570530,12720,12720,12720,12720,1
|
|
20230829,121500,50557810,12710,12710,12710,12710,7
|
|
20230829,121400,50468840,12710,12710,12710,12710,3
|
|
20230829,121300,50430710,12720,12710,12720,12710,13
|
|
20230829,121200,50265470,12720,12720,12720,12720,0
|
|
20230829,121100,50265470,12720,12720,12720,12720,0
|
|
20230829,121000,50265470,12720,12720,12720,12720,0
|
|
20230829,120900,50265470,12720,12720,12720,12720,8
|
|
20230829,120800,50163710,12720,12720,12720,12720,4
|
|
20230829,120700,50112830,12720,12720,12720,12720,0
|
|
20230829,120600,50112830,12720,12720,12720,12720,21
|
|
20230829,120500,49845710,12790,12790,12790,12790,0
|
|
20230829,120400,49845710,12790,12720,12790,12720,404
|
|
20230829,120300,44706520,12720,12720,12720,12720,0
|
|
20230829,120200,44706520,12720,12720,12720,12720,4
|
|
20230829,120100,44655640,12720,12720,12720,12720,9
|
|
20230829,120000,44541160,12720,12730,12730,12720,13
|
|
20230829,115900,44375790,12740,12740,12740,12740,0
|
|
20230829,115800,44375790,12740,12720,12740,12720,8
|
|
20230829,115700,44274000,12720,12720,12720,12720,0
|
|
20230829,115600,44274000,12720,12720,12720,12720,6
|
|
20230829,115500,44197680,12720,12720,12720,12720,6
|
|
20230829,115400,44121360,12720,12730,12730,12720,14
|
|
20230829,115300,43943270,12720,12720,12720,12720,665
|
|
20230829,115200,35484470,12720,12700,12720,12700,59
|
|
20230829,115100,34734290,12710,12710,12710,12710,0
|
|
20230829,115000,34734290,12710,12710,12710,12710,11
|
|
20230829,114900,34594480,12710,12710,12710,12710,0
|
|
20230829,114800,34594480,12710,12710,12710,12710,8
|
|
20230829,114700,34492800,12710,12710,12710,12710,7
|
|
20230829,114600,34403830,12710,12710,12710,12710,9
|
|
20230829,114500,34289440,12710,12710,12710,12710,0
|
|
20230829,114400,34289440,12710,12720,12720,12710,6
|
|
20230829,114300,34213170,12710,12720,12720,12700,9
|
|
20230829,114200,34098840,12700,12690,12700,12690,22
|
|
20230829,114100,33819560,12720,12720,12720,12720,0
|
|
20230829,114000,33819560,12720,12700,12720,12700,37
|
|
20230829,113900,33349160,12720,12720,12720,12720,0
|
|
20230829,113800,33349160,12720,12700,12720,12700,5
|
|
20230829,113700,33285640,12700,12700,12700,12700,7
|
|
20230829,113600,33196740,12690,12690,12690,12690,12
|
|
20230829,113500,33044460,12690,12690,12690,12690,9
|
|
20230829,113400,32930250,12720,12720,12720,12720,0
|
|
20230829,113300,32930250,12720,12720,12720,12720,0
|
|
20230829,113200,32930250,12720,12700,12720,12700,148
|
|
20230829,113100,31047780,12710,12690,12710,12690,24
|
|
20230829,113000,30742930,12680,12680,12680,12680,20
|
|
20230829,112900,30489330,12690,12690,12690,12690,1
|
|
20230829,112800,30476640,12690,12690,12690,12690,6
|
|
20230829,112700,30400500,12700,12700,12700,12700,0
|
|
20230829,112600,30400500,12700,12700,12700,12700,1
|
|
20230829,112500,30387800,12700,12690,12700,12690,18
|
|
20230829,112400,30159320,12700,12700,12700,12700,1
|
|
20230829,112300,30146620,12690,12690,12690,12690,13
|
|
20230829,112200,29981650,12680,12680,12680,12680,21
|
|
20230829,112100,29715370,12680,12680,12680,12680,5
|
|
20230829,112000,29651970,12680,12680,12680,12680,5
|
|
20230829,111900,29588570,12680,12680,12680,12680,0
|
|
20230829,111800,29588570,12680,12680,12680,12680,18
|
|
20230829,111700,29360330,12680,12680,12680,12680,18
|
|
20230829,111600,29132090,12680,12680,12680,12680,0
|
|
20230829,111500,29132090,12680,12680,12680,12680,6
|
|
20230829,111400,29056010,12710,12710,12710,12710,0
|
|
20230829,111300,29056010,12710,12710,12710,12710,0
|
|
20230829,111200,29056010,12710,12710,12710,12710,1
|
|
20230829,111100,29043300,12720,12690,12720,12690,36
|
|
20230829,111000,28585870,12690,12690,12690,12690,0
|
|
20230829,110900,28585870,12690,12690,12690,12690,0
|
|
20230829,110800,28585870,12690,12690,12690,12690,6
|
|
20230829,110700,28509730,12720,12720,12720,12720,0
|
|
20230829,110600,28509730,12720,12690,12720,12690,116
|
|
20230829,110500,27034440,12710,12680,12710,12680,27
|
|
20230829,110400,26692020,12680,12680,12680,12680,0
|
|
20230829,110300,26692020,12680,12680,12680,12680,5
|
|
20230829,110200,26628620,12680,12680,12680,12680,7
|
|
20230829,110100,26539860,12680,12680,12680,12680,0
|
|
20230829,110000,26539860,12680,12690,12690,12680,21
|
|
20230829,105900,26273570,12720,12720,12720,12720,0
|
|
20230829,105800,26273570,12720,12720,12720,12720,0
|
|
20230829,105700,26273570,12720,12720,12720,12720,0
|
|
20230829,105600,26273570,12720,12720,12720,12720,0
|
|
20230829,105500,26273570,12720,12690,12720,12690,48
|
|
20230829,105400,25663050,12680,12680,12680,12680,19
|
|
20230829,105300,25422130,12680,12680,12680,12680,6
|
|
20230829,105200,25346050,12680,12680,12680,12680,0
|
|
20230829,105100,25346050,12680,12680,12680,12680,6
|
|
20230829,105000,25269970,12680,12680,12680,12680,7
|
|
20230829,104900,25181210,12680,12680,12680,12680,0
|
|
20230829,104800,25181210,12680,12680,12680,12680,20
|
|
20230829,104700,24927610,12680,12680,12680,12680,8
|
|
20230829,104600,24826170,12680,12680,12680,12680,12
|
|
20230829,104500,24674010,12680,12680,12680,12680,3
|
|
20230829,104400,24635970,12680,12680,12680,12680,14
|
|
20230829,104300,24458450,12680,12680,12680,12680,10
|
|
20230829,104200,24331650,12680,12680,12680,12680,22
|
|
20230829,104100,24052690,12680,12680,12680,12680,8
|
|
20230829,104000,23951250,12680,12680,12680,12680,0
|
|
20230829,103900,23951250,12680,12680,12680,12680,5
|
|
20230829,103800,23887850,12680,12680,12680,12680,18
|
|
20230829,103700,23659610,12680,12680,12680,12680,0
|
|
20230829,103600,23659610,12680,12680,12680,12680,11
|
|
20230829,103500,23520130,12710,12710,12710,12710,0
|
|
20230829,103400,23520130,12710,12710,12710,12710,1
|
|
20230829,103300,23507420,12690,12680,12690,12680,16
|
|
20230829,103200,23304480,12680,12680,12680,12680,0
|
|
20230829,103100,23304480,12680,12680,12680,12680,0
|
|
20230829,103000,23304480,12680,12690,12690,12680,15
|
|
20230829,102900,23114260,12710,12690,12710,12690,5
|
|
20230829,102800,23050790,12690,12690,12690,12690,11
|
|
20230829,102700,22911200,12680,12690,12690,12680,22
|
|
20230829,102600,22632190,12690,12680,12690,12680,146
|
|
20230829,102500,20780900,12680,12680,12680,12680,137
|
|
20230829,102400,19043740,12680,12680,12680,12680,17
|
|
20230829,102300,18828180,12690,12690,12690,12690,140
|
|
20230829,102200,17051580,12690,12690,12690,12690,6
|
|
20230829,102100,16975440,12690,12690,12690,12690,171
|
|
20230829,102000,14805450,12690,12690,12690,12690,0
|
|
20230829,101900,14805450,12690,12690,12690,12690,3
|
|
20230829,101800,14767380,12690,12700,12700,12690,102
|
|
20230829,101700,13472190,12700,12700,12700,12700,0
|
|
20230829,101600,13472190,12700,12700,12700,12700,0
|
|
20230829,101500,13472190,12700,12700,12700,12700,9
|
|
20230829,101400,13357890,12700,12700,12700,12700,0
|
|
20230829,101300,13357890,12700,12700,12700,12700,8
|
|
20230829,101200,13256290,12700,12700,12700,12700,18
|
|
20230829,101100,13027690,12700,12710,12710,12700,44
|
|
20230829,101000,12468850,12700,12700,12700,12700,21
|
|
20230829,100900,12202150,12700,12700,12700,12700,16
|
|
20230829,100800,11998950,12700,12700,12700,12700,0
|
|
20230829,100700,11998950,12700,12700,12700,12700,0
|
|
20230829,100600,11998950,12700,12710,12710,12700,20
|
|
20230829,100500,11744870,12710,12710,12710,12710,0
|
|
20230829,100400,11744870,12710,12710,12710,12710,0
|
|
20230829,100300,11744870,12710,12710,12710,12710,13
|
|
20230829,100200,11579640,12720,12720,12720,12720,0
|
|
20230829,100100,11579640,12720,12700,12720,12700,74
|
|
20230829,100000,10638690,12710,12710,12710,12710,10
|
|
20230829,095900,10511590,12700,12700,12700,12700,0
|
|
20230829,095800,10511590,12700,12700,12700,12700,0
|
|
20230829,095700,10511590,12700,12700,12700,12700,14
|
|
20230829,095600,10333790,12700,12700,12700,12700,0
|
|
20230829,095500,10333790,12700,12700,12700,12700,13
|
|
20230829,095400,10168690,12700,12700,12700,12700,16
|
|
20230829,095300,9965490,12700,12700,12700,12700,0
|
|
20230829,095200,9965490,12700,12700,12700,12700,155
|
|
20230829,095100,7996990,12700,12700,12700,12700,3
|
|
20230829,095000,7958890,12710,12710,12710,12710,1
|
|
20230829,094900,7946180,12710,12710,12710,12710,14
|
|
20230829,094800,7768240,12710,12710,12710,12710,7
|
|
20230829,094700,7679270,12710,12710,12710,12710,0
|
|
20230829,094600,7679270,12710,12710,12710,12710,12
|
|
20230829,094500,7526750,12710,12710,12710,12710,5
|
|
20230829,094400,7463200,12710,12710,12710,12710,0
|
|
20230829,094300,7463200,12710,12710,12710,12710,23
|
|
20230829,094200,7170870,12710,12710,12710,12710,36
|
|
20230829,094100,6713310,12720,12720,12720,12720,0
|
|
20230829,094000,6713310,12720,12710,12720,12710,19
|
|
20230829,093900,6471690,12710,12710,12710,12710,5
|
|
20230829,093800,6408140,12710,12710,12710,12710,10
|
|
20230829,093700,6281040,12710,12700,12710,12700,28
|
|
20230829,093600,5925280,12700,12700,12700,12700,11
|
|
20230829,093500,5785580,12710,12710,12710,12710,0
|
|
20230829,093400,5785580,12710,12700,12710,12700,8
|
|
20230829,093300,5683960,12690,12690,12690,12690,3
|
|
20230829,093200,5645890,12690,12690,12690,12690,0
|
|
20230829,093100,5645890,12690,12690,12690,12690,18
|
|
20230829,093000,5417470,12700,12700,12700,12700,14
|
|
20230829,092900,5239670,12700,12700,12700,12700,3
|
|
20230829,092800,5201570,12700,12700,12700,12700,1
|
|
20230829,092700,5188870,12700,12700,12700,12700,6
|
|
20230829,092600,5112670,12700,12700,12700,12700,0
|
|
20230829,092500,5112670,12700,12700,12700,12700,29
|
|
20230829,092400,4744370,12710,12710,12710,12710,16
|
|
20230829,092300,4541010,12700,12700,12700,12700,0
|
|
20230829,092200,4541010,12700,12700,12700,12700,5
|
|
20230829,092100,4477510,12710,12710,12710,12710,63
|
|
20230829,092000,3676780,12710,12710,12710,12710,0
|
|
20230829,091900,3676780,12710,12720,12720,12710,23
|
|
20230829,091800,3384330,12730,12730,12730,12730,3
|
|
20230829,091700,3346140,12740,12740,12740,12740,0
|
|
20230829,091600,3346140,12740,12740,12740,12740,0
|
|
20230829,091500,3346140,12740,12740,12740,12740,1
|
|
20230829,091400,3333400,12780,12780,12780,12780,0
|
|
20230829,091300,3333400,12780,12780,12780,12780,0
|
|
20230829,091200,3333400,12780,12780,12780,12780,0
|
|
20230829,091100,3333400,12780,12780,12780,12780,0
|
|
20230829,091000,3333400,12780,12780,12780,12780,0
|
|
20230829,090900,3333400,12780,12780,12780,12780,0
|
|
20230829,090800,3333400,12780,12780,12780,12780,10
|
|
20230829,090700,3205600,12710,12710,12710,12710,28
|
|
20230829,090600,2849720,12710,12710,12710,12710,0
|
|
20230829,090500,2849720,12710,12710,12710,12710,0
|
|
20230829,090400,2849720,12710,12710,12710,12710,0
|
|
20230829,090300,2849720,12710,12710,12710,12710,0
|
|
20230829,090200,2849720,12710,12710,12710,12710,0
|
|
20230829,090100,2849720,12710,12750,12750,12710,9
|
|
20230829,090000,2735010,12840,12840,12850,12840,213
|